Jordanian Specialized Investments Company (ASE:SIJC)
Jordan
· Delayed Price · Currency is JOD 1.260
+0.060 (5.00%)
At close: Dec 4, 2025
ASE:SIJC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.19 | 1.26 | 1.16 | 1.26 | 1.26 | 5.00% | 10,755 |
| Dec 3, 2025 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | -1.64% | 370 |
| Dec 2, 2025 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | - | 734 |
| Dec 1, 2025 | 1.20 | 1.23 | 1.17 | 1.22 | 1.22 | -0.81% | 4,947 |
| Nov 30, 2025 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | -1.60% | 2,140 |
| Nov 27, 2025 | 1.25 | 1.26 | 1.19 | 1.25 | 1.25 | 2.46% | 3,955 |
| Nov 26, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 4.27% | 2,862 |
| Nov 25, 2025 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 4.46% | 4,244 |
| Nov 24, 2025 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | 4.67% | 4,735 |
| Nov 23, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 4.90% | 11,711 |
| Nov 20, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | -3.77% | 7,932 |
| Nov 18, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 1.92% | 8,507 |
| Nov 17, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | -0.95% | 3,814 |
| Nov 13, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 8 |
| Nov 12, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -2.80% | 2,839 |
| Nov 11, 2025 | 1.07 | 1.08 | 1.02 | 1.07 | 1.07 | - | 1,560 |
| Nov 10, 2025 | 1.01 | 1.09 | 1.00 | 1.07 | 1.07 | 1.90% | 5,991 |
| Nov 9, 2025 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 5.00% | 9,818 |
| Nov 6, 2025 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | -3.85% | 3,757 |
| Nov 5, 2025 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -4.59% | 2,801 |
| Nov 4, 2025 | 1.04 | 1.11 | 1.03 | 1.09 | 1.09 | 1.87% | 4,525 |
| Nov 3, 2025 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -4.46% | 5,905 |
| Nov 2, 2025 | 1.12 | 1.13 | 1.08 | 1.12 | 1.12 | -0.88% | 5,854 |
| Oct 29, 2025 | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | -0.88% | 4,616 |
| Sep 17, 2025 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | - | 2,281 |
| Sep 16, 2025 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | - | 2,320 |
| Sep 15, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | 15 |
| Aug 27, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | - | 2,120 |
| Aug 24, 2025 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | -0.83% | 3,083 |
| Aug 7, 2025 | 1.16 | 1.21 | 1.15 | 1.21 | 1.21 | - | 1,701 |
| Aug 6, 2025 | 1.19 | 1.21 | 1.13 | 1.21 | 1.21 | 2.54% | 1,290 |
| Aug 5, 2025 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | 3.51% | 828 |
| Aug 4, 2025 | 1.14 | 1.18 | 1.14 | 1.14 | 1.14 | -4.20% | 8,981 |
| Aug 3, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.80% | 13,434 |
| Jul 29, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | - | 21 |
| Jul 24, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 2,580 |
| Jul 23, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -3.91% | 52 |
| Jul 21, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | -0.78% | 471 |
| Jul 20, 2025 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | -0.77% | 201 |
| Jul 17, 2025 | 1.30 | 1.30 | 1.23 | 1.30 | 1.30 | 0.78% | 3,242 |
| Jul 16, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.44% | 47 |
| Jul 10, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | - | 1,296 |
| Jul 9, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 3,250 |
| Jul 6, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | -0.74% | 3,000 |
| Jul 3, 2025 | 1.36 | 1.36 | 1.31 | 1.36 | 1.36 | -0.73% | 1,561 |
| Jul 2, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -0.72% | 3,751 |
| Jun 30, 2025 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | - | 776 |
| Jun 25, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | -1.43% | 510 |
| Jun 24, 2025 | 1.42 | 1.46 | 1.40 | 1.40 | 1.40 | -4.76% | 1,531 |
| Jun 23, 2025 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | -1.34% | 6,356 |